Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	32.01	32.41	31.35	31.80	31.80	-1.04%	84,281
Mar 19, 2026	33.41	32.90	31.80	32.13	32.13	-4.58%	431,889
Mar 18, 2026	33.56	34.03	33.48	33.67	33.67	0.36%	94,391
Mar 17, 2026	33.11	33.66	32.99	33.55	33.55	0.52%	13,409
Mar 16, 2026	32.91	33.50	32.67	33.38	33.38	0.91%	377,511
Mar 13, 2026	33.85	33.83	32.98	33.08	33.08	-2.78%	130,334
Mar 12, 2026	33.61	34.06	33.38	34.03	34.03	1.83%	517,435
Mar 11, 2026	33.51	33.77	33.28	33.42	33.41	-0.77%	13,847
Mar 10, 2026	32.89	34.33	33.37	33.67	33.67	3.31%	789,489
Mar 9, 2026	33.31	32.88	32.17	32.59	32.59	-3.72%	28,816
Mar 6, 2026	34.21	34.59	33.65	33.85	33.85	-1.49%	49,154
Mar 5, 2026	35.08	35.54	34.24	34.37	34.37	-1.94%	45,068
Mar 4, 2026	33.98	35.38	33.91	35.05	35.05	2.48%	181,238
Mar 3, 2026	35.38	35.70	33.93	34.20	34.20	-5.71%	43,696
Mar 2, 2026	35.51	36.27	35.48	36.27	36.27	-1.04%	163,553
Feb 27, 2026	36.90	36.99	36.46	36.65	36.65	-0.24%	1,154,454
Feb 26, 2026	37.07	37.34	36.60	36.74	36.74	-0.89%	22,023
Feb 25, 2026	36.98	37.31	36.68	37.07	37.07	1.23%	195,108
Feb 24, 2026	36.62	36.93	36.39	36.62	36.62	-0.03%	1,063,895
Feb 23, 2026	36.24	37.00	36.27	36.63	36.63	0.64%	2,372,744
Feb 20, 2026	36.53	37.29	36.01	36.40	36.40	0.14%	570,677
Feb 19, 2026	36.03	36.55	35.37	36.34	36.34	0.35%	511,611
Feb 18, 2026	36.21	36.62	36.05	36.22	36.22	0.44%	135,392
Feb 17, 2026	36.40	37.17	35.76	36.06	36.06	-1.29%	24,541
Feb 16, 2026	36.50	36.69	36.22	36.53	36.53	1.72%	1,619,190
Feb 13, 2026	37.20	37.03	35.26	35.91	35.91	-5.88%	58,210
Feb 12, 2026	36.75	38.90	37.25	38.15	38.15	2.34%	90,274
Feb 11, 2026	37.28	38.06	37.17	37.28	37.28	-0.20%	679,197
Feb 10, 2026	37.69	37.69	36.51	37.35	37.35	0.01%	84,850
Feb 9, 2026	37.20	37.79	37.16	37.35	37.35	-0.09%	321,934
Feb 6, 2026	37.47	37.73	37.08	37.39	37.38	0.15%	78,724
Feb 5, 2026	37.35	37.80	36.98	37.33	37.33	-0.51%	529,894
Feb 4, 2026	37.99	38.13	37.21	37.52	37.52	0.77%	309,858
Feb 3, 2026	36.92	37.76	36.63	37.24	37.24	3.06%	37,750
Feb 2, 2026	35.69	36.29	35.11	36.13	36.13	1.33%	15,316
Jan 30, 2026	35.81	35.88	35.51	35.66	35.65	-0.70%	240,224
Jan 29, 2026	35.89	36.35	35.68	35.91	35.91	0.93%	35,965
Jan 28, 2026	35.84	36.07	35.20	35.58	35.58	-0.38%	1,183,082
Jan 27, 2026	35.59	35.86	35.58	35.71	35.71	1.16%	15,778
Jan 26, 2026	35.19	35.49	34.98	35.30	35.30	0.90%	10,906
Jan 23, 2026	35.04	35.17	34.69	34.99	34.99	-0.53%	22,732
Jan 22, 2026	34.99	35.42	34.95	35.18	35.18	2.67%	70,368
Jan 21, 2026	34.27	34.94	33.80	34.26	34.26	0.87%	35,250
Jan 20, 2026	34.11	34.44	33.42	33.96	33.96	-0.15%	46,820
Jan 19, 2026	34.21	34.29	33.83	34.01	34.01	-0.75%	19,009
Jan 16, 2026	34.45	34.47	33.97	34.27	34.27	0.13%	21,596
Jan 15, 2026	33.59	34.41	33.87	34.22	34.22	0.95%	622,053
Jan 14, 2026	33.89	34.24	33.73	33.90	33.90	0.81%	27,297
Jan 13, 2026	33.32	33.88	33.19	33.63	33.63	1.14%	15,708
Jan 12, 2026	33.01	33.52	32.82	33.25	33.25	1.05%	15,107